Options Chain for HALLIBURTON CO COM (HAL) - $22.28 as of 6/20/2025 3:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.90 | 13.40 | 13.15 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 9.20 | 9.60 | 9.40 | -0.70 | -6.94% | 5 | 35 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 8.20 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 32 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 7.25 | 7.65 | 8.10 | 0.00 | 0.00% | 0 | 52 | 0.69 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 6.30 | 6.65 | 6.50 | +0.40 | +6.56% | 1 | 5 | 0.88 | 0.97 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 5.30 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.95 | 0.03 | -0.01 | 6/3/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 3.35 | 4.70 | 2.68 | 0.00 | 0.00% | 0 | 105 | 0.25 | 0.90 | 0.04 | -0.01 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 2.94 | 4.80 | 4.41 | 0.00 | 0.00% | 0 | 430 | 0.24 | 0.85 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 2.62 | 3.70 | 2.96 | -0.14 | -4.52% | 5 | 866 | 0.45 | 0.77 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 1.99 | 2.46 | 2.12 | -0.32 | -13.12% | 14 | 1,333 | 0.38 | 0.68 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 1.61 | 1.70 | 1.51 | -0.26 | -14.69% | 91 | 1,152 | 0.41 | 0.58 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 0.93 | 1.24 | 1.10 | -0.11 | -9.10% | 11 | 1,994 | 0.40 | 0.47 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 0.60 | 0.84 | 0.69 | -0.12 | -14.82% | 111 | 11,734 | 0.40 | 0.36 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 0.28 | 0.57 | 0.52 | -0.01 | -1.89% | 62 | 1,344 | 0.40 | 0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 0.28 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 2,359 | 0.39 | 0.19 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 0.17 | 0.22 | 0.23 | -0.07 | -23.34% | 6 | 1,934 | 0.39 | 0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 0.11 | 0.15 | 0.11 | -0.04 | -26.67% | 11 | 969 | 0.39 | 0.08 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 2,997 | 0.40 | 0.05 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 489 | 0.58 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 6/20/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 289 | 1.06 | 0.02 | 0.02 | 0.00 | 5/6/2025 | 6/20/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 6/20/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.14 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.73 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.53 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 1.28 | 1.67 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 387 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 387 | 0.69 | -0.01 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 52 | 0.72 | -0.03 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.10 | 0.35 | 0.11 | 0.00 | 0.00% | 1 | 524 | 0.62 | -0.05 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 0.17 | 0.44 | 0.20 | +0.03 | +17.65% | 16 | 682 | 0.53 | -0.10 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 0.30 | 0.34 | 0.35 | 0.00 | 0.00% | 12 | 481 | 0.44 | -0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 0.37 | 0.54 | 0.52 | -0.03 | -5.46% | 33 | 782 | 0.40 | -0.23 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.45 | 0.83 | 0.85 | 0.00 | 0.00% | 28 | 995 | 0.36 | -0.32 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 0.99 | 1.27 | 1.16 | -0.06 | -4.92% | 26 | 1,592 | 0.41 | -0.42 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 1.52 | 1.83 | 1.83 | +0.10 | +5.78% | 2 | 669 | 0.39 | -0.53 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 1.82 | 2.40 | 2.37 | 0.00 | 0.00% | 0 | 431 | 0.45 | -0.64 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 3.05 | 3.15 | 3.16 | +0.52 | +19.70% | 20 | 947 | 0.39 | -0.73 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 3.50 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 1,017 | 0.41 | -0.81 | 0.08 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 4.60 | 5.00 | 6.55 | 0.00 | 0.00% | 0 | 75 | 0.59 | -0.87 | 0.06 | -0.01 | 5/2/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 5.60 | 7.75 | 7.95 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.92 | 0.05 | -0.01 | 5/1/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 6.60 | 6.85 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.95 | 0.03 | 0.00 | 6/5/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 7.50 | 8.70 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 4/10/2025 | 6/20/2025 3:59:57 PM EST |
| 31.00 | 8.55 | 8.85 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 32.00 | 9.65 | 9.90 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 10.50 | 10.95 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 34.00 | 11.50 | 11.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 12.55 | 12.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 36.00 | 13.55 | 13.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 14.60 | 14.90 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:57 PM EST |
| 40.00 | 17.50 | 17.85 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:57 PM EST |